UCAPM share price history Unicap Modaraba

Unicap Modaraba (UCAPM) has 2,008 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 22.84. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 1.60
Last session: 13 Nov 2026close Rs 22.84
Sessions on file: 2,008123 months
Highest close: Rs 25.413 Nov 2026
Lowest close: Rs 0.1526 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

UCAPM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	22.84	25.41	19.06	22,880,550	9
Oct 2026	21.00	23.52	5.10	45,137,861	22
Sep 2026	5.21	6.63	5.19	4,129,607	22
Aug 2026	6.40	6.63	5.73	5,321,405	19
Jul 2026	6.44	6.64	5.33	15,476,970	23
Jun 2026	5.26	5.65	5.03	4,988,218	20
May 2026	4.86	5.43	4.66	1,673,451	17
Apr 2026	5.30	6.00	4.07	4,550,613	22
Mar 2026	4.12	4.80	3.21	1,712,260	20
Feb 2026	4.12	6.51	4.10	2,904,483	19
Jan 2026	6.53	7.87	6.26	8,628,260	22
Dec 2025	7.43	7.94	6.01	12,496,121	22
Nov 2025	6.62	7.02	6.23	6,261,917	20
Oct 2025	6.40	7.82	5.36	16,955,543	23
Sep 2025	5.29	5.75	4.49	9,504,099	22
Aug 2025	4.50	4.97	4.49	2,300,752	20
Jul 2025	5.07	5.60	3.70	9,015,512	23
Jun 2025	3.92	4.60	3.01	4,559,114	19
May 2025	3.10	3.37	2.70	327,918	20
Apr 2025	2.87	3.15	2.83	535,333	20
Mar 2025	3.03	3.35	2.90	276,327	19
Feb 2025	3.21	3.54	2.96	891,751	19
Jan 2025	2.75	3.15	2.53	191,935	23
Dec 2024	3.14	3.40	2.89	874,117	21
Nov 2024	3.32	3.32	2.38	1,484,195	21
Oct 2024	2.78	2.98	2.61	607,333	23
Sep 2024	2.59	3.53	2.59	6,508,814	20
Aug 2024	2.66	2.84	2.10	1,577,234	21
Jul 2024	2.17	3.94	2.02	6,631,963	21
Jun 2024	2.41	2.82	1.71	1,710,295	17
May 2024	1.99	2.08	1.84	660,542	19
Apr 2024	1.99	2.28	1.90	761,500	13
Mar 2024	2.07	2.17	1.88	208,000	16
Feb 2024	2.07	2.20	1.91	85,500	14
Jan 2024	2.11	2.50	2.00	628,500	22
Dec 2023	2.30	3.02	1.74	2,203,500	19
Nov 2023	1.85	2.00	1.68	1,082,500	19
Oct 2023	1.93	2.04	1.25	679,500	19
Sep 2023	1.40	1.50	1.27	87,500	10
Aug 2023	1.49	1.75	1.48	236,000	19
Jul 2023	1.60	1.83	1.49	228,500	18
Jun 2023	1.69	2.37	1.60	22,500	9
May 2023	1.66	1.99	1.35	79,000	17
Apr 2023	1.70	1.94	1.60	19,000	10
Mar 2023	1.90	2.27	1.62	61,500	19
Feb 2023	1.55	1.87	1.41	61,000	15
Jan 2023	1.77	2.00	1.64	75,500	20
Dec 2022	1.66	2.84	1.55	422,500	21
Nov 2022	2.28	2.28	1.72	246,500	15
Oct 2022	2.16	2.29	1.86	88,000	15
Sep 2022	2.00	2.35	1.80	173,000	18
Aug 2022	2.29	3.12	1.05	2,199,500	21
Jul 2022	1.13	1.79	1.10	508,500	16
Jun 2022	1.78	2.20	1.60	97,000	12
May 2022	1.99	2.06	1.63	113,000	13
Apr 2022	2.06	3.11	1.86	120,500	16
Mar 2022	1.99	2.49	1.82	220,500	18
Feb 2022	2.20	2.39	2.07	112,500	16
Jan 2022	2.28	2.57	2.15	308,500	19
Dec 2021	2.40	2.40	2.10	361,500	22
Nov 2021	2.35	2.69	2.30	402,000	18
Oct 2021	2.54	2.95	2.31	592,500	19
Sep 2021	2.95	3.30	2.79	880,500	22
Aug 2021	3.23	3.50	2.69	2,483,500	20
Jul 2021	3.08	3.28	2.69	2,497,000	19
Jun 2021	2.71	3.10	2.71	1,229,500	22
May 2021	2.75	3.22	2.73	1,021,000	15
Apr 2021	2.55	4.24	2.55	3,711,000	22
Mar 2021	5.03	5.70	1.46	11,271,500	8
Feb 2021	1.00	1.25	0.96	994,500	12
Jan 2021	1.14	1.28	0.95	769,000	18
Dec 2020	0.88	1.01	0.64	453,000	19
Nov 2020	0.88	0.88	0.76	71,500	10
Oct 2020	0.85	1.10	0.70	235,500	15
Sep 2020	1.04	1.20	0.70	1,002,500	19
Aug 2020	0.76	0.91	0.52	193,500	13
Jul 2020	0.56	0.65	0.50	87,500	9
Jun 2020	0.50	0.70	0.50	222,000	12
May 2020	0.64	0.69	0.55	26,000	7
Apr 2020	0.55	0.55	0.33	31,500	5
Mar 2020	0.74	0.96	0.15	70,500	7
Feb 2020	0.72	0.87	0.65	54,500	6
Jan 2020	0.82	0.88	0.60	41,500	13
Dec 2019	0.79	0.80	0.63	13,500	7
Nov 2019	0.60	0.75	0.57	101,000	16
Oct 2019	0.66	0.87	0.57	200,000	14
Sep 2019	0.66	0.66	0.45	53,500	4
Aug 2019	0.60	0.62	0.58	10,000	5
Jul 2019	0.40	0.75	0.40	5,000	6
Jun 2019	0.50	0.76	0.50	40,000	8
May 2019	0.50	0.76	0.50	21,000	5
Apr 2019	0.76	0.84	0.73	38,000	4
Mar 2019	0.85	0.98	0.62	87,500	12
Feb 2019	0.90	1.30	0.77	34,000	10
Jan 2019	1.05	1.05	0.73	168,000	18
Dec 2018	1.13	1.15	0.70	38,000	10
Nov 2018	1.20	1.20	0.86	68,500	6
Oct 2018	1.10	1.10	0.78	216,000	14
Sep 2018	1.05	1.15	1.05	93,000	6
Aug 2018	1.20	1.65	1.10	92,500	14
Jul 2018	1.20	1.52	1.02	103,000	16
Jun 2018	1.10	1.25	1.02	373,000	16
May 2018	1.35	1.65	1.14	643,500	20
Apr 2018	1.30	1.39	1.03	226,500	17
Mar 2018	1.11	1.15	0.95	368,000	17
Feb 2018	1.14	1.56	0.91	1,170,500	19
Jan 2018	1.60	2.02	1.40	174,500	19
Dec 2017	1.35	2.26	1.35	240,000	13
Nov 2017	1.98	2.00	1.65	60,000	13
Oct 2017	2.00	3.24	2.00	256,000	15
Sep 2017	2.90	2.97	2.56	150,000	14
Aug 2017	3.00	3.44	2.75	572,000	19
Jul 2017	3.05	3.10	2.55	172,000	20
Jun 2017	2.86	3.14	2.68	152,500	15
May 2017	2.92	3.89	2.92	2,109,500	22
Apr 2017	3.12	3.36	2.95	582,500	20
Mar 2017	3.36	3.84	2.93	4,406,500	22
Feb 2017	4.59	4.87	3.18	4,117,500	20
Jan 2017	3.46	4.26	3.34	2,255,000	22
Dec 2016	3.94	6.32	3.09	12,843,500	21
Nov 2016	2.92	3.09	1.70	4,032,500	20
Oct 2016	1.80	2.00	1.70	484,500	18
Sep 2016	1.72	2.01	1.51	1,192,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	22.84	+10.02%	1,655,161
12 Nov 2026	20.76	-10.01%	863,200
11 Nov 2026	23.07	+10.01%	399,679
10 Nov 2026	20.97	+10.02%	522,453
6 Nov 2026	19.06	-7.39%	2,605,324
5 Nov 2026	20.58	-10.01%	4,619,199
4 Nov 2026	22.87	-10.00%	11,557,734
3 Nov 2026	25.41	+10.00%	423,173
2 Nov 2026	23.10	+10.00%	234,627
30 Oct 2026	21.00	+10.01%	729,759
29 Oct 2026	19.09	-9.83%	5,091,737
28 Oct 2026	21.17	-9.99%	8,767,154
27 Oct 2026	23.52	+10.01%	1,933,903
26 Oct 2026	21.38	+9.98%	1,800,194
23 Oct 2026	19.44	+10.02%	1,930,763
22 Oct 2026	17.67	+10.02%	1,469,196
21 Oct 2026	16.06	+10.00%	1,112,060
20 Oct 2026	14.60	+10.02%	2,531,420
19 Oct 2026	13.27	+10.03%	887,827
16 Oct 2026	12.06	+10.04%	275,616
15 Oct 2026	10.96	+10.04%	3,360,662
14 Oct 2026	9.96	+11.16%	3,303,716
13 Oct 2026	8.96	+12.28%	5,917,036
12 Oct 2026	7.98	+14.33%	2,446,149
9 Oct 2026	6.98	+16.72%	1,719,056
8 Oct 2026	5.98	+16.57%	1,509,088
7 Oct 2026	5.13	-0.39%	180,398
6 Oct 2026	5.15	+0.98%	12,882
5 Oct 2026	5.10	-2.11%	39,180
2 Oct 2026	5.21	-1.51%	83,156
1 Oct 2026	5.29	+1.54%	36,909
30 Sep 2026	5.21	+0.39%	92,964
29 Sep 2026	5.19	-2.08%	197,267
28 Sep 2026	5.30	-0.19%	41,477
25 Sep 2026	5.31	+1.14%	201,867
24 Sep 2026	5.25	-2.96%	65,361
23 Sep 2026	5.41	0.00%	8,907
22 Sep 2026	5.41	+0.93%	261,784
21 Sep 2026	5.36	+0.75%	174,956
18 Sep 2026	5.32	-1.48%	114,683
17 Sep 2026	5.40	-0.55%	18,258
16 Sep 2026	5.43	-0.55%	32,268
15 Sep 2026	5.46	-0.36%	37,771
14 Sep 2026	5.48	-3.52%	77,229
11 Sep 2026	5.68	+0.18%	67,577
10 Sep 2026	5.67	-6.59%	201,457
9 Sep 2026	6.07	0.00%	149,656
8 Sep 2026	6.07	-2.25%	279,074
7 Sep 2026	6.21	0.00%	81,977
4 Sep 2026	6.21	-2.05%	113,302
3 Sep 2026	6.34	-2.76%	264,163
2 Sep 2026	6.52	-1.66%	524,141
1 Sep 2026	6.63	+3.59%	1,123,468
31 Aug 2026	6.40	-2.74%	579,626
28 Aug 2026	6.58	+2.97%	254,665
27 Aug 2026	6.39	-1.99%	62,475
25 Aug 2026	6.52	-1.66%	197,315
24 Aug 2026	6.63	+5.41%	1,416,717
21 Aug 2026	6.29	+0.16%	82,820
20 Aug 2026	6.28	+3.63%	436,423

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

UCAPM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,008 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.